Xerox Corporation (XRX) Historical Stock Price Data | Complete Trading History - Stocknear

Xerox Corporation

NASDAQ: XRX · Real-Time Price · USD
3.92
-0.21 (-5.08%)
At close: Sep 23, 2025, 3:59 PM
3.97
1.28%
After-hours: Sep 23, 2025, 07:59 PM EDT

XRX Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 23, 2025 4.16 4.27 3.91 3.92 3.92 -5.08% 7,121,331
Sep 22, 2025 4.08 4.16 3.93 4.13 4.13 0.73% 4,644,094
Sep 19, 2025 4.01 4.15 3.90 4.10 4.10 2.76% 30,706,320
Sep 18, 2025 3.72 4.00 3.64 3.99 3.99 8.72% 6,088,600
Sep 17, 2025 3.75 3.88 3.62 3.67 3.67 -2.13% 5,356,535
Sep 16, 2025 3.65 3.76 3.59 3.75 3.75 3.31% 6,793,100
Sep 15, 2025 3.67 3.69 3.58 3.63 3.63 -1.36% 3,712,000
Sep 12, 2025 3.70 3.74 3.63 3.68 3.68 -0.54% 3,649,324
Sep 11, 2025 3.63 3.77 3.61 3.70 3.70 2.21% 4,302,538
Sep 10, 2025 3.70 3.74 3.61 3.62 3.62 -2.69% 3,997,300
Sep 9, 2025 3.84 3.84 3.70 3.72 3.72 -2.87% 4,367,200
Sep 8, 2025 3.90 3.91 3.74 3.83 3.83 -2.30% 5,019,393
Sep 5, 2025 3.92 4.09 3.86 3.92 3.92 1.03% 3,506,517
Sep 4, 2025 3.80 3.91 3.75 3.88 3.88 2.11% 2,943,317
Sep 3, 2025 3.83 3.90 3.76 3.80 3.80 -0.78% 2,739,544
Sep 2, 2025 3.90 3.90 3.72 3.83 3.83 -3.77% 4,741,900
Aug 29, 2025 3.90 3.98 3.87 3.98 3.98 2.05% 2,576,440
Aug 28, 2025 3.93 3.94 3.80 3.90 3.90 0.52% 3,070,503
Aug 27, 2025 3.82 3.94 3.74 3.88 3.88 1.57% 5,123,854
Aug 26, 2025 3.92 3.99 3.79 3.82 3.82 -2.80% 4,296,100